Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea
· Delayed Price · Currency is KRW 18,210
+600 (3.41%)
At close: Mar 6, 2026
Zeus Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,630.00 | 18,300.00 | 17,180.00 | 18,210.00 | 18,210.00 | 3.41% | 815,699 |
| Mar 5, 2026 | 16,030.00 | 18,600.00 | 15,970.00 | 17,610.00 | 17,610.00 | 17.40% | 1,937,289 |
| Mar 4, 2026 | 16,650.00 | 17,340.00 | 14,950.00 | 15,000.00 | 15,000.00 | -13.24% | 1,081,580 |
| Mar 3, 2026 | 17,490.00 | 18,780.00 | 17,140.00 | 17,290.00 | 17,290.00 | -3.84% | 1,095,533 |
| Feb 27, 2026 | 18,040.00 | 18,430.00 | 17,530.00 | 17,980.00 | 17,980.00 | -1.59% | 569,442 |
| Feb 26, 2026 | 18,150.00 | 18,540.00 | 17,710.00 | 18,270.00 | 18,270.00 | 1.61% | 1,014,049 |
| Feb 25, 2026 | 18,270.00 | 18,270.00 | 17,700.00 | 17,980.00 | 17,980.00 | 0.28% | 552,621 |
| Feb 24, 2026 | 17,100.00 | 18,080.00 | 16,820.00 | 17,930.00 | 17,930.00 | 4.55% | 822,882 |
| Feb 23, 2026 | 17,550.00 | 17,870.00 | 17,000.00 | 17,150.00 | 17,150.00 | -2.00% | 527,510 |
| Feb 20, 2026 | 17,850.00 | 17,900.00 | 17,160.00 | 17,500.00 | 17,500.00 | -1.19% | 459,414 |
| Feb 19, 2026 | 17,280.00 | 17,900.00 | 17,010.00 | 17,710.00 | 17,710.00 | 5.17% | 781,685 |
| Feb 13, 2026 | 17,310.00 | 17,600.00 | 16,700.00 | 16,840.00 | 16,840.00 | -5.61% | 916,302 |
| Feb 12, 2026 | 18,250.00 | 18,570.00 | 17,780.00 | 17,840.00 | 17,840.00 | -1.33% | 621,115 |
| Feb 11, 2026 | 18,020.00 | 18,480.00 | 17,680.00 | 18,080.00 | 18,080.00 | -0.93% | 267,930 |
| Feb 10, 2026 | 18,970.00 | 19,060.00 | 18,100.00 | 18,250.00 | 18,250.00 | -2.93% | 319,345 |
| Feb 9, 2026 | 18,950.00 | 19,150.00 | 18,420.00 | 18,800.00 | 18,800.00 | 4.39% | 515,352 |
| Feb 6, 2026 | 17,600.00 | 18,370.00 | 17,300.00 | 18,010.00 | 18,010.00 | -3.48% | 553,083 |
| Feb 5, 2026 | 19,310.00 | 19,400.00 | 18,660.00 | 18,660.00 | 18,660.00 | -6.47% | 583,066 |
| Feb 4, 2026 | 19,540.00 | 20,250.00 | 19,310.00 | 19,950.00 | 19,950.00 | 1.06% | 660,781 |
| Feb 3, 2026 | 18,890.00 | 19,900.00 | 18,890.00 | 19,740.00 | 19,740.00 | 6.76% | 811,532 |
| Feb 2, 2026 | 19,500.00 | 20,150.00 | 18,300.00 | 18,490.00 | 18,490.00 | -6.19% | 918,519 |
| Jan 30, 2026 | 19,730.00 | 20,350.00 | 19,280.00 | 19,710.00 | 19,710.00 | 0.72% | 1,646,234 |
| Jan 29, 2026 | 20,100.00 | 20,150.00 | 18,590.00 | 19,570.00 | 19,570.00 | -4.30% | 1,726,212 |
| Jan 28, 2026 | 20,900.00 | 20,950.00 | 19,280.00 | 20,450.00 | 20,450.00 | 2.92% | 2,750,763 |
| Jan 27, 2026 | 15,900.00 | 20,700.00 | 15,690.00 | 19,870.00 | 19,870.00 | 24.50% | 9,880,838 |
| Jan 26, 2026 | 15,620.00 | 16,080.00 | 15,550.00 | 15,960.00 | 15,960.00 | 2.90% | 613,021 |
| Jan 23, 2026 | 15,510.00 | 15,730.00 | 15,160.00 | 15,510.00 | 15,510.00 | 1.64% | 279,489 |
| Jan 22, 2026 | 15,530.00 | 16,050.00 | 15,150.00 | 15,260.00 | 15,260.00 | 0.86% | 440,419 |
| Jan 21, 2026 | 14,510.00 | 15,340.00 | 14,390.00 | 15,130.00 | 15,130.00 | 1.34% | 360,425 |
| Jan 20, 2026 | 15,830.00 | 15,830.00 | 14,480.00 | 14,930.00 | 14,930.00 | -3.68% | 351,961 |
| Jan 19, 2026 | 15,030.00 | 15,880.00 | 14,810.00 | 15,500.00 | 15,500.00 | 2.65% | 458,432 |
| Jan 16, 2026 | 15,260.00 | 15,440.00 | 14,890.00 | 15,100.00 | 15,100.00 | -0.53% | 278,819 |
| Jan 15, 2026 | 13,930.00 | 15,290.00 | 13,750.00 | 15,180.00 | 15,180.00 | 7.20% | 316,572 |
| Jan 14, 2026 | 14,090.00 | 14,260.00 | 13,930.00 | 14,160.00 | 14,160.00 | 1.00% | 194,355 |
| Jan 13, 2026 | 14,350.00 | 14,670.00 | 13,840.00 | 14,020.00 | 14,020.00 | -2.23% | 245,414 |
| Jan 12, 2026 | 14,780.00 | 14,790.00 | 14,190.00 | 14,340.00 | 14,340.00 | -1.10% | 123,092 |
| Jan 9, 2026 | 14,680.00 | 14,890.00 | 14,390.00 | 14,500.00 | 14,500.00 | -2.03% | 101,084 |
| Jan 8, 2026 | 15,030.00 | 15,410.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.14% | 170,574 |
| Jan 7, 2026 | 15,930.00 | 15,950.00 | 14,970.00 | 15,280.00 | 15,280.00 | -3.72% | 366,174 |
| Jan 6, 2026 | 15,550.00 | 15,930.00 | 15,400.00 | 15,870.00 | 15,870.00 | 2.06% | 444,853 |
| Jan 5, 2026 | 15,520.00 | 15,740.00 | 15,180.00 | 15,550.00 | 15,550.00 | 3.05% | 406,763 |
| Jan 2, 2026 | 14,830.00 | 15,280.00 | 14,620.00 | 15,090.00 | 15,090.00 | 2.24% | 233,661 |
| Dec 30, 2025 | 14,350.00 | 14,970.00 | 14,250.00 | 14,760.00 | 14,760.00 | 3.22% | 303,592 |
| Dec 29, 2025 | 14,090.00 | 14,320.00 | 13,720.00 | 14,300.00 | 14,300.00 | 3.25% | 128,914 |
| Dec 26, 2025 | 14,050.00 | 14,090.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.29% | 89,532 |
| Dec 24, 2025 | 14,100.00 | 14,180.00 | 13,810.00 | 13,890.00 | 13,890.00 | -1.42% | 51,643 |
| Dec 23, 2025 | 14,070.00 | 14,140.00 | 13,830.00 | 14,090.00 | 14,090.00 | 1.59% | 82,034 |
| Dec 22, 2025 | 13,590.00 | 14,000.00 | 13,520.00 | 13,870.00 | 13,870.00 | 3.58% | 117,615 |
| Dec 19, 2025 | 13,380.00 | 13,500.00 | 13,050.00 | 13,390.00 | 13,390.00 | 0.90% | 88,315 |
| Dec 18, 2025 | 13,390.00 | 13,390.00 | 13,130.00 | 13,270.00 | 13,270.00 | -1.70% | 83,866 |
| Dec 17, 2025 | 13,500.00 | 13,660.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.67% | 145,843 |
| Dec 16, 2025 | 13,760.00 | 13,800.00 | 13,290.00 | 13,410.00 | 13,410.00 | -3.11% | 135,124 |
| Dec 15, 2025 | 13,610.00 | 13,960.00 | 13,500.00 | 13,840.00 | 13,840.00 | -1.14% | 98,085 |
| Dec 12, 2025 | 14,200.00 | 14,230.00 | 13,930.00 | 14,000.00 | 14,000.00 | -2.23% | 106,663 |
| Dec 11, 2025 | 14,230.00 | 14,370.00 | 14,000.00 | 14,320.00 | 14,320.00 | 0.99% | 213,642 |
| Dec 10, 2025 | 14,230.00 | 14,400.00 | 14,060.00 | 14,180.00 | 14,180.00 | -1.25% | 107,448 |
| Dec 9, 2025 | 14,620.00 | 14,620.00 | 14,220.00 | 14,360.00 | 14,360.00 | -2.31% | 163,906 |
| Dec 8, 2025 | 14,870.00 | 14,990.00 | 14,580.00 | 14,700.00 | 14,700.00 | -0.20% | 123,590 |
| Dec 5, 2025 | 15,380.00 | 15,380.00 | 14,500.00 | 14,730.00 | 14,730.00 | -2.13% | 223,311 |
| Dec 4, 2025 | 14,980.00 | 15,260.00 | 14,780.00 | 15,050.00 | 15,050.00 | 2.59% | 313,835 |
| Dec 3, 2025 | 14,500.00 | 14,680.00 | 14,420.00 | 14,670.00 | 14,670.00 | 1.73% | 129,496 |
| Dec 2, 2025 | 14,810.00 | 14,830.00 | 14,170.00 | 14,420.00 | 14,420.00 | - | 167,518 |
| Dec 1, 2025 | 15,180.00 | 15,190.00 | 14,160.00 | 14,420.00 | 14,420.00 | 1.62% | 302,909 |
| Nov 28, 2025 | 13,890.00 | 14,490.00 | 13,600.00 | 14,190.00 | 14,190.00 | 8.40% | 438,668 |
| Nov 27, 2025 | 13,260.00 | 13,350.00 | 13,020.00 | 13,090.00 | 13,090.00 | -0.46% | 53,943 |
| Nov 26, 2025 | 12,870.00 | 13,210.00 | 12,750.00 | 13,150.00 | 13,150.00 | 2.73% | 127,105 |
| Nov 25, 2025 | 12,910.00 | 13,110.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.63% | 80,661 |
| Nov 24, 2025 | 12,900.00 | 13,010.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.63% | 103,898 |
| Nov 21, 2025 | 12,880.00 | 13,190.00 | 12,700.00 | 12,800.00 | 12,800.00 | -6.30% | 158,232 |
| Nov 20, 2025 | 14,170.00 | 14,250.00 | 13,650.00 | 13,660.00 | 13,660.00 | -0.51% | 107,766 |
| Nov 19, 2025 | 14,200.00 | 14,200.00 | 13,260.00 | 13,730.00 | 13,730.00 | -0.58% | 168,077 |
| Nov 18, 2025 | 13,900.00 | 14,490.00 | 13,730.00 | 13,810.00 | 13,810.00 | 0.15% | 194,015 |
| Nov 17, 2025 | 13,500.00 | 13,905.00 | 13,280.00 | 13,790.00 | 13,790.00 | 1.77% | 147,360 |
| Nov 14, 2025 | 13,730.00 | 13,890.00 | 13,550.00 | 13,550.00 | 13,550.00 | -4.71% | 116,781 |
| Nov 13, 2025 | 14,090.00 | 14,430.00 | 13,970.00 | 14,220.00 | 14,220.00 | -0.35% | 134,267 |
| Nov 12, 2025 | 14,470.00 | 14,470.00 | 13,970.00 | 14,270.00 | 14,270.00 | -1.38% | 142,009 |
| Nov 11, 2025 | 14,770.00 | 15,120.00 | 14,200.00 | 14,470.00 | 14,470.00 | -1.16% | 152,590 |
| Nov 10, 2025 | 14,390.00 | 14,680.00 | 14,160.00 | 14,640.00 | 14,640.00 | 2.66% | 107,636 |
| Nov 7, 2025 | 14,590.00 | 14,940.00 | 14,080.00 | 14,260.00 | 14,260.00 | -5.56% | 156,873 |
| Nov 6, 2025 | 14,800.00 | 15,310.00 | 14,590.00 | 15,100.00 | 15,100.00 | 3.57% | 164,571 |
| Nov 5, 2025 | 14,820.00 | 14,900.00 | 14,020.00 | 14,580.00 | 14,580.00 | -4.64% | 289,199 |
| Nov 4, 2025 | 15,550.00 | 15,740.00 | 15,210.00 | 15,290.00 | 15,290.00 | -2.24% | 228,476 |
| Nov 3, 2025 | 15,600.00 | 15,800.00 | 15,200.00 | 15,640.00 | 15,640.00 | 1.03% | 238,864 |
| Oct 31, 2025 | 15,450.00 | 15,580.00 | 15,350.00 | 15,480.00 | 15,480.00 | 0.26% | 153,732 |
| Oct 30, 2025 | 15,600.00 | 15,750.00 | 15,200.00 | 15,440.00 | 15,440.00 | -1.72% | 311,942 |
| Oct 29, 2025 | 15,530.00 | 15,730.00 | 15,350.00 | 15,710.00 | 15,710.00 | 1.55% | 269,264 |
| Oct 28, 2025 | 15,870.00 | 15,880.00 | 15,420.00 | 15,470.00 | 15,470.00 | -2.89% | 193,140 |
| Oct 27, 2025 | 16,130.00 | 16,500.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.06% | 270,147 |
| Oct 24, 2025 | 15,900.00 | 16,190.00 | 15,760.00 | 15,940.00 | 15,940.00 | 1.79% | 222,237 |
| Oct 23, 2025 | 15,540.00 | 15,790.00 | 15,280.00 | 15,660.00 | 15,660.00 | -0.57% | 171,953 |
| Oct 22, 2025 | 15,800.00 | 15,830.00 | 15,390.00 | 15,750.00 | 15,750.00 | -0.06% | 210,087 |
| Oct 21, 2025 | 16,020.00 | 16,300.00 | 15,690.00 | 15,760.00 | 15,760.00 | -0.13% | 265,481 |
| Oct 20, 2025 | 15,610.00 | 15,990.00 | 15,470.00 | 15,780.00 | 15,780.00 | 3.00% | 232,689 |
| Oct 17, 2025 | 15,430.00 | 15,820.00 | 15,300.00 | 15,320.00 | 15,320.00 | -3.10% | 277,451 |
| Oct 16, 2025 | 16,000.00 | 16,070.00 | 15,740.00 | 15,810.00 | 15,810.00 | -1.62% | 272,601 |
| Oct 15, 2025 | 15,870.00 | 16,120.00 | 15,690.00 | 16,070.00 | 16,070.00 | 2.62% | 160,650 |
| Oct 14, 2025 | 17,150.00 | 17,160.00 | 15,370.00 | 15,660.00 | 15,660.00 | -6.28% | 382,299 |
| Oct 13, 2025 | 16,270.00 | 16,760.00 | 16,270.00 | 16,710.00 | 16,710.00 | -2.11% | 237,319 |
| Oct 10, 2025 | 16,920.00 | 17,070.00 | 16,400.00 | 17,070.00 | 17,070.00 | 4.09% | 532,881 |
| Oct 2, 2025 | 16,490.00 | 16,920.00 | 16,120.00 | 16,400.00 | 16,400.00 | 2.24% | 673,882 |